597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,185400,276377620,6230,6230,6230,6230,1790
|
|
20231017,185300,276377620,6230,6230,6230,6230,0
|
|
20231017,185200,276377620,6230,6230,6230,6230,0
|
|
20231017,185100,276377620,6230,6230,6230,6230,0
|
|
20231017,185000,276377620,6230,6230,6230,6230,0
|
|
20231017,184900,276377620,6230,6230,6230,6230,0
|
|
20231017,184800,276377620,6230,6230,6230,6230,0
|
|
20231017,184700,276377620,6230,6230,6230,6230,0
|
|
20231017,184600,276377620,6230,6230,6230,6230,0
|
|
20231017,184500,276377620,6230,6230,6230,6230,0
|
|
20231017,184400,276377620,6230,6230,6230,6230,0
|
|
20231017,184300,276377620,6230,6230,6230,6230,0
|
|
20231017,184200,276377620,6230,6230,6230,6230,0
|
|
20231017,184100,276377620,6230,6230,6230,6230,0
|
|
20231017,184000,276377620,6230,6230,6230,6230,0
|
|
20231017,183900,276377620,6230,6230,6230,6230,0
|
|
20231017,183800,276377620,6230,6230,6230,6230,0
|
|
20231017,183700,276377620,6230,6230,6230,6230,0
|
|
20231017,183600,276377620,6230,6230,6230,6230,0
|
|
20231017,183500,276377620,6230,6230,6230,6230,0
|
|
20231017,183400,276377620,6230,6230,6230,6230,0
|
|
20231017,183300,276377620,6230,6230,6230,6230,0
|
|
20231017,183200,276377620,6230,6230,6230,6230,0
|
|
20231017,183100,276377620,6230,6230,6230,6230,0
|
|
20231017,183000,276377620,6230,6230,6230,6230,0
|
|
20231017,182900,276377620,6230,6230,6230,6230,0
|
|
20231017,182800,276377620,6230,6230,6230,6230,0
|
|
20231017,182700,276377620,6230,6230,6230,6230,0
|
|
20231017,182600,276377620,6230,6230,6230,6230,0
|
|
20231017,182500,276377620,6230,6230,6230,6230,0
|
|
20231017,182400,276377620,6230,6230,6230,6230,1790
|
|
20231017,182300,276377620,6230,6230,6230,6230,0
|
|
20231017,182200,276377620,6230,6230,6230,6230,0
|
|
20231017,182100,276377620,6230,6230,6230,6230,0
|
|
20231017,182000,276377620,6230,6230,6230,6230,0
|
|
20231017,181900,276377620,6230,6230,6230,6230,0
|
|
20231017,181800,276377620,6230,6230,6230,6230,0
|
|
20231017,181700,276377620,6230,6230,6230,6230,0
|
|
20231017,181600,276377620,6230,6230,6230,6230,0
|
|
20231017,181500,276377620,6230,6230,6230,6230,0
|
|
20231017,181400,276377620,6230,6230,6230,6230,0
|
|
20231017,181300,276377620,6230,6230,6230,6230,0
|
|
20231017,181200,276377620,6230,6230,6230,6230,0
|
|
20231017,181100,276377620,6230,6230,6230,6230,0
|
|
20231017,181000,276377620,6230,6230,6230,6230,0
|
|
20231017,180900,276377620,6230,6230,6230,6230,0
|
|
20231017,180800,276377620,6230,6230,6230,6230,0
|
|
20231017,180700,276377620,6230,6230,6230,6230,0
|
|
20231017,180600,276377620,6230,6230,6230,6230,0
|
|
20231017,180500,276377620,6230,6230,6230,6230,0
|
|
20231017,180400,276377620,6230,6230,6230,6230,0
|
|
20231017,180300,276377620,6230,6230,6230,6230,0
|
|
20231017,180200,276377620,6230,6230,6230,6230,0
|
|
20231017,180100,276377620,6230,6230,6230,6230,0
|
|
20231017,180000,276377620,6230,6230,6230,6230,0
|
|
20231017,175900,276377620,6230,6230,6230,6230,0
|
|
20231017,175800,276377620,6230,6230,6230,6230,0
|
|
20231017,175700,276377620,6230,6230,6230,6230,0
|
|
20231017,175600,276377620,6230,6230,6230,6230,0
|
|
20231017,175500,276377620,6230,6230,6230,6230,0
|
|
20231017,175400,276377620,6230,6230,6230,6230,1790
|
|
20231017,175300,276377620,6230,6230,6230,6230,0
|
|
20231017,175200,276377620,6230,6230,6230,6230,0
|
|
20231017,175100,276377620,6230,6230,6230,6230,0
|
|
20231017,175000,276377620,6230,6230,6230,6230,0
|
|
20231017,174900,276377620,6230,6230,6230,6230,0
|
|
20231017,174800,276377620,6230,6230,6230,6230,0
|
|
20231017,174700,276377620,6230,6230,6230,6230,0
|
|
20231017,174600,276377620,6230,6230,6230,6230,0
|
|
20231017,174500,276377620,6230,6230,6230,6230,0
|
|
20231017,174400,276377620,6230,6230,6230,6230,0
|
|
20231017,174300,276377620,6230,6230,6230,6230,0
|
|
20231017,174200,276377620,6230,6230,6230,6230,0
|
|
20231017,174100,276377620,6230,6230,6230,6230,0
|
|
20231017,174000,276377620,6230,6230,6230,6230,0
|
|
20231017,173900,276377620,6230,6230,6230,6230,0
|
|
20231017,173800,276377620,6230,6230,6230,6230,0
|
|
20231017,173700,276377620,6230,6230,6230,6230,0
|
|
20231017,173600,276377620,6230,6230,6230,6230,0
|
|
20231017,173500,276377620,6230,6230,6230,6230,0
|
|
20231017,173400,276377620,6230,6230,6230,6230,0
|
|
20231017,173300,276377620,6230,6230,6230,6230,0
|
|
20231017,173200,276377620,6230,6230,6230,6230,0
|
|
20231017,173100,276377620,6230,6230,6230,6230,0
|
|
20231017,173000,276377620,6230,6230,6230,6230,0
|
|
20231017,172900,276377620,6230,6230,6230,6230,0
|
|
20231017,172800,276377620,6230,6230,6230,6230,0
|
|
20231017,172700,276377620,6230,6230,6230,6230,0
|
|
20231017,172600,276377620,6230,6230,6230,6230,0
|
|
20231017,172500,276377620,6230,6230,6230,6230,0
|
|
20231017,172400,276377620,6230,6230,6230,6230,1790
|
|
20231017,172300,276377620,6230,6230,6230,6230,0
|
|
20231017,172200,276377620,6230,6230,6230,6230,0
|
|
20231017,172100,276377620,6230,6230,6230,6230,0
|
|
20231017,172000,276377620,6230,6230,6230,6230,0
|
|
20231017,171900,276377620,6230,6230,6230,6230,0
|
|
20231017,171800,276377620,6230,6230,6230,6230,0
|
|
20231017,171700,276377620,6230,6230,6230,6230,0
|
|
20231017,171600,276377620,6230,6230,6230,6230,0
|
|
20231017,171500,276377620,6230,6230,6230,6230,0
|
|
20231017,171400,276377620,6230,6230,6230,6230,0
|
|
20231017,171300,276377620,6230,6230,6230,6230,0
|
|
20231017,171200,276377620,6230,6230,6230,6230,0
|
|
20231017,171100,276377620,6230,6230,6230,6230,0
|
|
20231017,171000,276377620,6230,6230,6230,6230,0
|
|
20231017,170900,276377620,6230,6230,6230,6230,0
|
|
20231017,170800,276377620,6230,6230,6230,6230,0
|
|
20231017,170700,276377620,6230,6230,6230,6230,0
|
|
20231017,170600,276377620,6230,6230,6230,6230,0
|
|
20231017,170500,276377620,6230,6230,6230,6230,0
|
|
20231017,170400,276377620,6230,6230,6230,6230,0
|
|
20231017,170300,276377620,6230,6230,6230,6230,0
|
|
20231017,170200,276377620,6230,6230,6230,6230,0
|
|
20231017,170100,276377620,6230,6230,6230,6230,0
|
|
20231017,170000,276377620,6230,6230,6230,6230,0
|
|
20231017,165900,276377620,6230,6230,6230,6230,0
|
|
20231017,165800,276377620,6230,6230,6230,6230,0
|
|
20231017,165700,276377620,6230,6230,6230,6230,0
|
|
20231017,165600,276377620,6230,6230,6230,6230,0
|
|
20231017,165500,276377620,6230,6230,6230,6230,0
|
|
20231017,165400,276377620,6230,6230,6230,6230,1790
|
|
20231017,165300,276377620,6230,6230,6230,6230,0
|
|
20231017,165200,276377620,6230,6230,6230,6230,0
|
|
20231017,165100,276377620,6230,6230,6230,6230,0
|
|
20231017,165000,276377620,6230,6230,6230,6230,0
|
|
20231017,164900,276377620,6230,6230,6230,6230,0
|
|
20231017,164800,276377620,6230,6230,6230,6230,0
|
|
20231017,164700,276377620,6230,6230,6230,6230,0
|
|
20231017,164600,276377620,6230,6230,6230,6230,0
|
|
20231017,164500,276377620,6230,6230,6230,6230,0
|
|
20231017,164400,276377620,6230,6230,6230,6230,0
|
|
20231017,164300,276377620,6230,6230,6230,6230,0
|
|
20231017,164200,276377620,6230,6230,6230,6230,0
|
|
20231017,164100,276377620,6230,6230,6230,6230,0
|
|
20231017,164000,276377620,6230,6230,6230,6230,0
|
|
20231017,163900,276377620,6230,6230,6230,6230,0
|
|
20231017,163800,276377620,6230,6230,6230,6230,0
|
|
20231017,163700,276377620,6230,6230,6230,6230,0
|
|
20231017,163600,276377620,6230,6230,6230,6230,0
|
|
20231017,163500,276377620,6230,6230,6230,6230,0
|
|
20231017,163400,276377620,6230,6230,6230,6230,0
|
|
20231017,163300,276377620,6230,6230,6230,6230,0
|
|
20231017,163200,276377620,6230,6230,6230,6230,0
|
|
20231017,163100,276377620,6230,6230,6230,6230,0
|
|
20231017,163000,276377620,6230,6230,6230,6230,0
|
|
20231017,162900,276377620,6230,6230,6230,6230,0
|
|
20231017,162800,276377620,6230,6230,6230,6230,0
|
|
20231017,162700,276377620,6230,6230,6230,6230,0
|
|
20231017,162600,276377620,6230,6230,6230,6230,0
|
|
20231017,162500,276377620,6230,6230,6230,6230,0
|
|
20231017,162400,276377620,6230,6230,6230,6230,1790
|
|
20231017,162300,276377620,6230,6230,6230,6230,0
|
|
20231017,162200,276377620,6230,6230,6230,6230,0
|
|
20231017,162100,276377620,6230,6230,6230,6230,0
|
|
20231017,162000,276377620,6230,6230,6230,6230,0
|
|
20231017,161900,276377620,6230,6230,6230,6230,0
|
|
20231017,161800,276377620,6230,6230,6230,6230,0
|
|
20231017,161700,276377620,6230,6230,6230,6230,0
|
|
20231017,161600,276377620,6230,6230,6230,6230,0
|
|
20231017,161500,276377620,6230,6230,6230,6230,0
|
|
20231017,161400,276377620,6230,6230,6230,6230,0
|
|
20231017,161300,276377620,6230,6230,6230,6230,0
|
|
20231017,161200,276377620,6230,6230,6230,6230,0
|
|
20231017,161100,276377620,6230,6230,6230,6230,0
|
|
20231017,161000,276377620,6230,6230,6230,6230,0
|
|
20231017,160900,276377620,6230,6230,6230,6230,0
|
|
20231017,160800,276377620,6230,6230,6230,6230,0
|
|
20231017,160700,276377620,6230,6230,6230,6230,0
|
|
20231017,160600,276377620,6230,6230,6230,6230,0
|
|
20231017,160500,276377620,6230,6230,6230,6230,0
|
|
20231017,160400,276377620,6230,6230,6230,6230,0
|
|
20231017,160300,276377620,6230,6230,6230,6230,0
|
|
20231017,160200,276377620,6230,6230,6230,6230,0
|
|
20231017,160100,276377620,6230,6230,6230,6230,0
|
|
20231017,160000,276377620,6230,6230,6230,6230,0
|
|
20231017,155900,276377620,6230,6230,6230,6230,0
|
|
20231017,155800,276377620,6230,6230,6230,6230,0
|
|
20231017,155700,276377620,6230,6230,6230,6230,0
|
|
20231017,155600,276377620,6230,6230,6230,6230,0
|
|
20231017,155500,276377620,6230,6230,6230,6230,0
|
|
20231017,155400,276377620,6230,6230,6230,6230,1790
|
|
20231017,155300,276377620,6230,6230,6230,6230,0
|
|
20231017,155200,276377620,6230,6230,6230,6230,0
|
|
20231017,155100,276377620,6230,6230,6230,6230,0
|
|
20231017,155000,276377620,6230,6230,6230,6230,0
|
|
20231017,154900,276377620,6230,6230,6230,6230,0
|
|
20231017,154800,276377620,6230,6230,6230,6230,0
|
|
20231017,154700,276377620,6230,6230,6230,6230,0
|
|
20231017,154600,276377620,6230,6230,6230,6230,0
|
|
20231017,154500,276377620,6230,6230,6230,6230,0
|
|
20231017,154400,276377620,6230,6230,6230,6230,0
|
|
20231017,154300,276377620,6230,6230,6230,6230,0
|
|
20231017,154200,276377620,6230,6230,6230,6230,0
|
|
20231017,154100,276377620,6230,6230,6230,6230,0
|
|
20231017,154000,276377620,6230,6230,6230,6230,0
|
|
20231017,153900,276377620,6230,6230,6230,6230,0
|
|
20231017,153800,276377620,6230,6230,6230,6230,0
|
|
20231017,153700,276377620,6230,6230,6230,6230,0
|
|
20231017,153600,276377620,6230,6230,6230,6230,0
|
|
20231017,153500,276377620,6230,6230,6230,6230,0
|
|
20231017,153400,276377620,6230,6230,6230,6230,0
|
|
20231017,153300,276377620,6230,6230,6230,6230,0
|
|
20231017,153200,276377620,6230,6230,6230,6230,0
|
|
20231017,153100,276377620,6230,6230,6230,6230,0
|
|
20231017,153000,276377620,6230,6230,6230,6230,1790
|
|
20231017,152900,265225920,6250,6250,6250,6250,0
|
|
20231017,152800,265225920,6250,6250,6250,6250,0
|
|
20231017,152700,265225920,6250,6250,6250,6250,0
|
|
20231017,152600,265225920,6250,6250,6250,6250,0
|
|
20231017,152500,265225920,6250,6250,6250,6250,0
|
|
20231017,152400,265225920,6250,6250,6250,6250,0
|
|
20231017,152300,265225920,6250,6250,6250,6250,0
|
|
20231017,152200,265225920,6250,6250,6250,6250,0
|
|
20231017,152100,265225920,6250,6250,6250,6250,0
|
|
20231017,152000,265225920,6250,6250,6250,6250,0
|
|
20231017,151900,265225920,6250,6250,6250,6250,21
|
|
20231017,151800,265094670,6240,6250,6250,6240,2
|
|
20231017,151700,265082180,6240,6250,6250,6240,120
|
|
20231017,151600,264333360,6250,6250,6250,6250,226
|
|
20231017,151500,262920860,6250,6250,6250,6250,17
|
|
20231017,151400,262814610,6230,6230,6230,6230,0
|
|
20231017,151300,262814610,6230,6230,6230,6230,0
|
|
20231017,151200,262814610,6230,6250,6250,6230,170
|
|
20231017,151100,261754970,6240,6240,6240,6240,0
|
|
20231017,151000,261754970,6240,6240,6240,6240,1
|
|
20231017,150900,261748730,6250,6240,6250,6240,17
|
|
20231017,150800,261642490,6230,6230,6230,6230,1
|
|
20231017,150700,261636260,6230,6230,6230,6230,0
|
|
20231017,150600,261636260,6230,6230,6230,6230,1
|
|
20231017,150500,261630030,6230,6240,6240,6230,618
|
|
20231017,150400,257779270,6240,6250,6250,6240,1269
|
|
20231017,150300,249859670,6250,6250,6250,6250,1
|
|
20231017,150200,249853420,6250,6260,6260,6250,36
|
|
20231017,150100,249628170,6260,6260,6260,6260,1
|
|
20231017,150000,249621910,6270,6270,6270,6270,0
|
|
20231017,145900,249621910,6270,6270,6270,6270,18
|
|
20231017,145800,249509050,6260,6260,6260,6260,1
|
|
20231017,145700,249502790,6260,6260,6260,6260,0
|
|
20231017,145600,249502790,6260,6260,6270,6260,106
|
|
20231017,145500,248838990,6270,6270,6270,6260,47
|
|
20231017,145400,248544320,6270,6270,6270,6270,24
|
|
20231017,145300,248393840,6260,6260,6260,6260,2
|
|
20231017,145200,248381320,6260,6260,6260,6260,12
|
|
20231017,145100,248306200,6250,6250,6250,6250,2
|
|
20231017,145000,248293700,6260,6260,6270,6260,48
|
|
20231017,144900,247993050,6250,6250,6250,6250,0
|
|
20231017,144800,247993050,6250,6250,6260,6250,30
|
|
20231017,144700,247805270,6260,6260,6260,6260,0
|
|
20231017,144600,247805270,6260,6250,6260,6250,10
|
|
20231017,144500,247742680,6260,6260,6260,6260,0
|
|
20231017,144400,247742680,6260,6260,6260,6260,18
|
|
20231017,144300,247630000,6250,6260,6260,6250,31
|
|
20231017,144200,247436070,6250,6250,6250,6250,76
|
|
20231017,144100,246961070,6250,6260,6260,6250,24
|
|
20231017,144000,246810840,6250,6250,6250,6250,1
|
|
20231017,143900,246804590,6240,6240,6240,6240,0
|
|
20231017,143800,246804590,6240,6240,6240,6240,132
|
|
20231017,143700,245980910,6240,6250,6250,6240,151
|
|
20231017,143600,245038390,6240,6240,6240,6240,170
|
|
20231017,143500,243977590,6240,6250,6250,6240,44
|
|
20231017,143400,243702940,6240,6250,6250,6240,716
|
|
20231017,143300,239228470,6250,6250,6260,6250,129
|
|
20231017,143200,238421830,6250,6260,6260,6250,138
|
|
20231017,143100,237559170,6260,6260,6260,6260,571
|
|
20231017,143000,233984710,6260,6270,6270,6260,437
|
|
20231017,142900,231246880,6270,6270,6270,6270,0
|
|
20231017,142800,231246880,6270,6270,6270,6270,25
|
|
20231017,142700,231090130,6260,6260,6260,6260,0
|
|
20231017,142600,231090130,6260,6270,6270,6260,42
|
|
20231017,142500,230826890,6270,6270,6270,6270,0
|
|
20231017,142400,230826890,6270,6270,6270,6270,15
|
|
20231017,142300,230732840,6270,6270,6270,6270,23
|
|
20231017,142200,230588630,6270,6270,6270,6270,39
|
|
20231017,142100,230344100,6280,6280,6280,6280,0
|
|
20231017,142000,230344100,6280,6280,6280,6280,21
|
|
20231017,141900,230212220,6270,6280,6280,6270,73
|
|
20231017,141800,229753960,6270,6270,6270,6270,0
|
|
20231017,141700,229753960,6270,6270,6270,6270,16
|
|
20231017,141600,229653640,6280,6280,6280,6280,14
|
|
20231017,141500,229565720,6260,6290,6290,6260,59
|
|
20231017,141400,229195600,6290,6290,6290,6290,0
|
|
20231017,141300,229195600,6290,6270,6290,6270,6
|
|
20231017,141200,229157880,6260,6260,6260,6260,10
|
|
20231017,141100,229095280,6260,6260,6260,6260,24
|
|
20231017,141000,228945040,6260,6270,6270,6260,1711
|
|
20231017,140900,218225980,6280,6280,6280,6280,12
|
|
20231017,140800,218150620,6270,6270,6270,6270,0
|
|
20231017,140700,218150620,6270,6270,6280,6270,87
|
|
20231017,140600,217604870,6270,6270,6280,6270,21
|
|
20231017,140500,217473090,6270,6290,6290,6270,31
|
|
20231017,140400,217278520,6270,6280,6280,6270,536
|
|
20231017,140300,213917440,6280,6280,6280,6280,8
|
|
20231017,140200,213867200,6280,6290,6290,6280,68
|
|
20231017,140100,213440020,6280,6280,6280,6280,0
|
|
20231017,140000,213440020,6280,6280,6280,6280,21
|
|
20231017,135900,213308140,6280,6280,6280,6280,0
|
|
20231017,135800,213308140,6280,6280,6280,6280,191
|
|
20231017,135700,212108660,6280,6290,6290,6280,388
|
|
20231017,135600,209671140,6300,6300,6300,6300,20
|
|
20231017,135500,209545140,6300,6300,6300,6290,289
|
|
20231017,135400,207727240,6300,6300,6300,6300,36
|
|
20231017,135300,207500440,6300,6300,6300,6300,38
|
|
20231017,135200,207261040,6290,6290,6290,6290,360
|
|
20231017,135100,204996640,6300,6310,6310,6300,30
|
|
20231017,135000,204807490,6310,6310,6310,6310,0
|
|
20231017,134900,204807490,6310,6310,6310,6310,22
|
|
20231017,134800,204668670,6300,6300,6300,6300,0
|
|
20231017,134700,204668670,6300,6300,6300,6300,0
|
|
20231017,134600,204668670,6300,6300,6300,6300,0
|
|
20231017,134500,204668670,6300,6300,6300,6300,90
|
|
20231017,134400,204101670,6290,6290,6290,6290,15
|
|
20231017,134300,204007320,6300,6300,6300,6300,18
|
|
20231017,134200,203893920,6300,6300,6300,6300,1
|
|
20231017,134100,203887620,6300,6300,6300,6300,26
|
|
20231017,134000,203723820,6300,6300,6300,6300,10
|
|
20231017,133900,203660820,6300,6300,6300,6300,2
|
|
20231017,133800,203648220,6300,6310,6310,6300,42
|
|
20231017,133700,203383610,6300,6300,6300,6300,0
|
|
20231017,133600,203383610,6300,6300,6300,6290,319
|
|
20231017,133500,201373950,6300,6300,6300,6300,0
|
|
20231017,133400,201373950,6300,6300,6300,6300,27
|
|
20231017,133300,201203850,6300,6300,6300,6290,12
|
|
20231017,133200,201128260,6290,6290,6290,6290,314
|
|
20231017,133100,199153200,6290,6290,6290,6290,0
|
|
20231017,133000,199153200,6290,6290,6290,6290,25
|
|
20231017,132900,198995950,6290,6290,6290,6290,10
|
|
20231017,132800,198933050,6290,6290,6290,6290,11
|
|
20231017,132700,198863860,6280,6290,6290,6280,367
|
|
20231017,132600,196558830,6280,6290,6290,6280,19
|
|
20231017,132500,196439410,6290,6290,6290,6290,9
|
|
20231017,132400,196382800,6280,6280,6280,6280,90
|
|
20231017,132300,195817600,6280,6290,6290,6280,129
|
|
20231017,132200,195007290,6290,6290,6290,6290,0
|
|
20231017,132100,195007290,6290,6290,6290,6290,95
|
|
20231017,132000,194409740,6280,6280,6280,6280,95
|
|
20231017,131900,193813140,6290,6290,6290,6290,1
|
|
20231017,131800,193806850,6280,6270,6280,6270,294
|
|
20231017,131700,191960540,6280,6280,6280,6280,16
|
|
20231017,131600,191860060,6280,6280,6280,6280,0
|
|
20231017,131500,191860060,6280,6280,6280,6280,23
|
|
20231017,131400,191715620,6280,6280,6280,6280,13
|
|
20231017,131300,191633980,6280,6280,6280,6280,44
|
|
20231017,131200,191357660,6280,6280,6280,6280,0
|
|
20231017,131100,191357660,6280,6280,6280,6280,125
|
|
20231017,131000,190572660,6280,6280,6280,6280,19
|
|
20231017,130900,190453340,6280,6290,6290,6280,37
|
|
20231017,130800,190220780,6290,6290,6290,6290,19
|
|
20231017,130700,190101270,6290,6290,6290,6290,0
|
|
20231017,130600,190101270,6290,6290,6290,6290,17
|
|
20231017,130500,189994340,6280,6280,6280,6280,0
|
|
20231017,130400,189994340,6280,6280,6280,6280,58
|
|
20231017,130300,189630100,6280,6280,6280,6280,162
|
|
20231017,130200,188612740,6280,6280,6280,6280,172
|
|
20231017,130100,187532580,6280,6280,6280,6280,199
|
|
20231017,130000,186282860,6280,6280,6280,6280,0
|
|
20231017,125900,186282860,6280,6280,6280,6280,10
|
|
20231017,125800,186220060,6270,6280,6280,6270,225
|
|
20231017,125700,184809150,6280,6280,6280,6280,27
|
|
20231017,125600,184639590,6280,6280,6280,6280,46
|
|
20231017,125500,184350710,6280,6280,6280,6280,9
|
|
20231017,125400,184294190,6280,6280,6280,6280,16
|
|
20231017,125300,184193710,6280,6280,6280,6280,41
|
|
20231017,125200,183936230,6280,6280,6280,6280,16
|
|
20231017,125100,183835750,6280,6280,6280,6280,27
|
|
20231017,125000,183666190,6280,6280,6280,6280,500
|
|
20231017,124900,180526190,6280,6280,6280,6280,25
|
|
20231017,124800,180369190,6280,6280,6280,6280,0
|
|
20231017,124700,180369190,6280,6270,6280,6270,837
|
|
20231017,124600,175121190,6280,6280,6280,6280,39
|
|
20231017,124500,174876270,6280,6280,6280,6280,0
|
|
20231017,124400,174876270,6280,6280,6280,6280,13
|
|
20231017,124300,174794630,6280,6280,6280,6280,0
|
|
20231017,124200,174794630,6280,6270,6280,6270,20
|
|
20231017,124100,174669040,6280,6280,6280,6280,0
|
|
20231017,124000,174669040,6280,6280,6280,6280,19
|
|
20231017,123900,174549720,6270,6270,6270,6270,49
|
|
20231017,123800,174242490,6270,6280,6280,6270,22
|
|
20231017,123700,174104340,6280,6280,6280,6280,0
|
|
20231017,123600,174104340,6280,6280,6280,6270,24
|
|
20231017,123500,173953650,6280,6280,6280,6280,37
|
|
20231017,123400,173721290,6270,6270,6270,6270,0
|
|
20231017,123300,173721290,6270,6270,6280,6270,16
|
|
20231017,123200,173620830,6280,6280,6280,6280,60
|
|
20231017,123100,173244030,6280,6280,6280,6280,22
|
|
20231017,123000,173105870,6270,6280,6280,6270,170
|
|
20231017,122900,172039270,6280,6280,6280,6280,14
|
|
20231017,122800,171951350,6270,6270,6270,6270,91
|
|
20231017,122700,171380780,6280,6280,6280,6280,19
|
|
20231017,122600,171261460,6280,6280,6280,6280,0
|
|
20231017,122500,171261460,6280,6280,6280,6280,18
|
|
20231017,122400,171148420,6280,6280,6280,6280,1
|
|
20231017,122300,171142140,6280,6280,6280,6280,165
|
|
20231017,122200,170105940,6280,6280,6280,6280,126
|
|
20231017,122100,169314660,6270,6270,6270,6270,215
|
|
20231017,122000,167966610,6270,6270,6270,6270,419
|
|
20231017,121900,165339480,6270,6270,6270,6270,35
|
|
20231017,121800,165120030,6270,6270,6270,6270,18
|
|
20231017,121700,165007170,6260,6260,6260,6260,0
|
|
20231017,121600,165007170,6260,6270,6270,6260,21
|
|
20231017,121500,164875510,6270,6270,6270,6270,0
|
|
20231017,121400,164875510,6270,6270,6270,6270,16
|
|
20231017,121300,164775190,6270,6270,6270,6270,0
|
|
20231017,121200,164775190,6270,6270,6270,6270,26
|
|
20231017,121100,164612170,6270,6270,6270,6270,555
|
|
20231017,121000,161132320,6270,6260,6270,6260,29
|
|
20231017,120900,160950680,6270,6270,6270,6270,18
|
|
20231017,120800,160837820,6270,6270,6270,6270,30
|
|
20231017,120700,160649720,6270,6270,6270,6270,121
|
|
20231017,120600,159891050,6270,6270,6270,6270,0
|
|
20231017,120500,159891050,6270,6270,6270,6270,27
|
|
20231017,120400,159721760,6260,6260,6260,6260,1
|
|
20231017,120300,159715500,6270,6270,6270,6270,16
|
|
20231017,120200,159615180,6270,6270,6270,6270,0
|
|
20231017,120100,159615180,6270,6270,6270,6270,22
|
|
20231017,120000,159477240,6270,6270,6270,6270,111
|
|
20231017,115900,158781270,6280,6280,6280,6280,14
|
|
20231017,115800,158693350,6270,6270,6270,6270,22
|
|
20231017,115700,158555410,6270,6270,6270,6270,68
|
|
20231017,115600,158129050,6280,6280,6280,6280,15
|
|
20231017,115500,158034850,6280,6280,6280,6280,25
|
|
20231017,115400,157877850,6280,6280,6280,6280,22
|
|
20231017,115300,157739690,6280,6280,6280,6280,0
|
|
20231017,115200,157739690,6280,6280,6280,6280,14
|
|
20231017,115100,157651770,6280,6280,6280,6280,0
|
|
20231017,115000,157651770,6280,6280,6280,6280,22
|
|
20231017,114900,157513610,6280,6280,6280,6280,0
|
|
20231017,114800,157513610,6280,6280,6280,6280,132
|
|
20231017,114700,156684650,6280,6280,6280,6280,0
|
|
20231017,114600,156684650,6280,6280,6280,6280,0
|
|
20231017,114500,156684650,6280,6280,6280,6280,40
|
|
20231017,114400,156433450,6280,6280,6280,6280,65
|
|
20231017,114300,156025250,6280,6280,6280,6280,0
|
|
20231017,114200,156025250,6280,6280,6280,6280,2
|
|
20231017,114100,156012690,6280,6280,6280,6280,36
|
|
20231017,114000,155786610,6270,6270,6270,6270,177
|
|
20231017,113900,154676820,6270,6270,6270,6270,50
|
|
20231017,113800,154363320,6270,6270,6270,6270,0
|
|
20231017,113700,154363320,6270,6270,6270,6270,10
|
|
20231017,113600,154300620,6270,6270,6270,6270,20
|
|
20231017,113500,154175220,6270,6250,6270,6250,2694
|
|
20231017,113400,137313730,6250,6250,6250,6250,0
|
|
20231017,113300,137313730,6250,6250,6250,6250,113
|
|
20231017,113200,136607480,6250,6250,6250,6250,12
|
|
20231017,113100,136532480,6240,6240,6240,6240,0
|
|
20231017,113000,136532480,6240,6240,6240,6240,0
|
|
20231017,112900,136532480,6240,6240,6240,6240,0
|
|
20231017,112800,136532480,6240,6240,6240,6240,0
|
|
20231017,112700,136532480,6240,6240,6240,6240,0
|
|
20231017,112600,136532480,6240,6240,6240,6240,159
|
|
20231017,112500,135540320,6240,6240,6240,6240,14
|
|
20231017,112400,135452960,6230,6230,6230,6230,0
|
|
20231017,112300,135452960,6230,6230,6230,6230,0
|
|
20231017,112200,135452960,6230,6230,6230,6230,0
|
|
20231017,112100,135452960,6230,6230,6230,6230,1
|
|
20231017,112000,135446730,6240,6240,6240,6240,0
|
|
20231017,111900,135446730,6240,6240,6240,6240,0
|
|
20231017,111800,135446730,6240,6240,6240,6240,5
|
|
20231017,111700,135415530,6240,6240,6240,6240,73
|
|
20231017,111600,134960010,6240,6250,6250,6240,5
|
|
20231017,111500,134928800,6240,6240,6240,6240,1
|
|
20231017,111400,134922560,6240,6240,6240,6240,93
|
|
20231017,111300,134342240,6240,6240,6240,6240,293
|
|
20231017,111200,132513920,6240,6250,6250,6240,288
|
|
20231017,111100,130716660,6240,6240,6240,6240,0
|
|
20231017,111000,130716660,6240,6240,6250,6240,22
|
|
20231017,110900,130579360,6250,6250,6250,6250,160
|
|
20231017,110800,129579360,6250,6250,6250,6250,460
|
|
20231017,110700,126704360,6260,6260,6260,6260,26
|
|
20231017,110600,126541600,6260,6260,6260,6260,0
|
|
20231017,110500,126541600,6260,6260,6260,6260,50
|
|
20231017,110400,126228600,6260,6260,6260,6260,0
|
|
20231017,110300,126228600,6260,6260,6260,6260,0
|
|
20231017,110200,126228600,6260,6260,6260,6260,0
|
|
20231017,110100,126228600,6260,6260,6260,6260,284
|
|
20231017,110000,124450760,6260,6260,6260,6260,1
|
|
20231017,105900,124444500,6260,6260,6260,6260,6
|
|
20231017,105800,124406940,6260,6250,6260,6250,132
|
|
20231017,105700,123581620,6250,6250,6250,6250,100
|
|
20231017,105600,122956620,6250,6250,6250,6250,0
|
|
20231017,105500,122956620,6250,6250,6250,6250,11
|
|
20231017,105400,122887870,6260,6260,6260,6260,16
|
|
20231017,105300,122787710,6260,6260,6260,6260,10
|
|
20231017,105200,122725110,6260,6260,6260,6260,0
|
|
20231017,105100,122725110,6260,6260,6260,6260,0
|
|
20231017,105000,122725110,6260,6260,6260,6260,0
|
|
20231017,104900,122725110,6260,6260,6260,6260,0
|
|
20231017,104800,122725110,6260,6260,6260,6260,0
|
|
20231017,104700,122725110,6260,6260,6260,6260,0
|
|
20231017,104600,122725110,6260,6260,6260,6260,0
|
|
20231017,104500,122725110,6260,6260,6260,6260,365
|
|
20231017,104400,120440210,6270,6270,6270,6260,254
|
|
20231017,104300,118850130,6270,6270,6270,6270,0
|
|
20231017,104200,118850130,6270,6270,6270,6270,0
|
|
20231017,104100,118850130,6270,6270,6270,6270,0
|
|
20231017,104000,118850130,6270,6270,6270,6270,2
|
|
20231017,103900,118837590,6270,6270,6270,6270,0
|
|
20231017,103800,118837590,6270,6270,6270,6270,307
|
|
20231017,103700,116912700,6280,6280,6280,6280,0
|
|
20231017,103600,116912700,6280,6280,6280,6280,28
|
|
20231017,103500,116736860,6300,6300,6300,6300,0
|
|
20231017,103400,116736860,6300,6300,6300,6300,1
|
|
20231017,103300,116730560,6300,6300,6300,6300,0
|
|
20231017,103200,116730560,6300,6300,6300,6300,0
|
|
20231017,103100,116730560,6300,6300,6300,6300,3
|
|
20231017,103000,116711660,6300,6300,6300,6300,0
|
|
20231017,102900,116711660,6300,6300,6300,6300,0
|
|
20231017,102800,116711660,6300,6280,6300,6280,151
|
|
20231017,102700,115763350,6290,6290,6290,6290,14
|
|
20231017,102600,115675290,6290,6290,6290,6290,0
|
|
20231017,102500,115675290,6290,6290,6290,6290,0
|
|
20231017,102400,115675290,6290,6290,6290,6290,15
|
|
20231017,102300,115580940,6290,6290,6290,6290,0
|
|
20231017,102200,115580940,6290,6290,6290,6290,13
|
|
20231017,102100,115499170,6290,6290,6290,6290,0
|
|
20231017,102000,115499170,6290,6290,6290,6290,0
|
|
20231017,101900,115499170,6290,6290,6290,6290,80
|
|
20231017,101800,114995970,6300,6300,6300,6300,0
|
|
20231017,101700,114995970,6300,6290,6300,6290,66
|
|
20231017,101600,114580670,6290,6290,6290,6290,0
|
|
20231017,101500,114580670,6290,6290,6290,6290,277
|
|
20231017,101400,112838340,6290,6290,6290,6290,0
|
|
20231017,101300,112838340,6290,6290,6290,6290,0
|
|
20231017,101200,112838340,6290,6290,6290,6290,0
|
|
20231017,101100,112838340,6290,6290,6290,6290,0
|
|
20231017,101000,112838340,6290,6280,6290,6280,120
|
|
20231017,100900,112083730,6290,6290,6290,6280,225
|
|
20231017,100800,110670700,6280,6290,6290,6280,5
|
|
20231017,100700,110639260,6290,6290,6290,6290,2
|
|
20231017,100600,110626680,6280,6280,6280,6280,99
|
|
20231017,100500,110004960,6280,6280,6280,6280,256
|
|
20231017,100400,108397280,6290,6290,6290,6290,16
|
|
20231017,100300,108296640,6290,6290,6290,6290,0
|
|
20231017,100200,108296640,6290,6290,6290,6290,3
|
|
20231017,100100,108277770,6290,6290,6290,6290,16
|
|
20231017,100000,108177130,6290,6290,6290,6290,0
|
|
20231017,095900,108177130,6290,6290,6290,6290,16
|
|
20231017,095800,108076490,6290,6290,6290,6290,0
|
|
20231017,095700,108076490,6290,6290,6290,6290,121
|
|
20231017,095600,107315400,6290,6290,6290,6290,0
|
|
20231017,095500,107315400,6290,6270,6290,6270,878
|
|
20231017,095400,101810320,6270,6270,6270,6270,1
|
|
20231017,095300,101804050,6270,6290,6290,6270,768
|
|
20231017,095200,96981470,6300,6300,6300,6300,13
|
|
20231017,095100,96899570,6310,6310,6310,6310,1
|
|
20231017,095000,96893260,6290,6290,6290,6290,200
|
|
20231017,094900,95635260,6310,6310,6310,6310,0
|
|
20231017,094800,95635260,6310,6310,6310,6310,1
|
|
20231017,094700,95628950,6300,6300,6300,6300,928
|
|
20231017,094600,89782550,6310,6310,6310,6310,0
|
|
20231017,094500,89782550,6310,6310,6310,6310,0
|
|
20231017,094400,89782550,6310,6310,6310,6310,0
|
|
20231017,094300,89782550,6310,6320,6320,6310,42
|
|
20231017,094200,89517510,6310,6310,6310,6310,100
|
|
20231017,094100,88886510,6310,6310,6310,6310,0
|
|
20231017,094000,88886510,6310,6310,6310,6310,0
|
|
20231017,093900,88886510,6310,6310,6310,6310,184
|
|
20231017,093800,87725470,6320,6310,6320,6310,76
|
|
20231017,093700,87245900,6330,6330,6330,6330,1
|
|
20231017,093600,87239570,6330,6320,6330,6320,8
|
|
20231017,093500,87189000,6330,6330,6330,6330,0
|
|
20231017,093400,87189000,6330,6330,6330,6330,232
|
|
20231017,093300,85720440,6340,6340,6340,6340,0
|
|
20231017,093200,85720440,6340,6320,6340,6320,600
|
|
20231017,093100,81922730,6320,6320,6320,6320,2
|
|
20231017,093000,81910090,6320,6310,6320,6310,37
|
|
20231017,092900,81676550,6320,6320,6320,6310,84
|
|
20231017,092800,81145870,6320,6320,6320,6320,2
|
|
20231017,092700,81133230,6290,6290,6290,6290,0
|
|
20231017,092600,81133230,6290,6290,6290,6290,2
|
|
20231017,092500,81120650,6310,6320,6320,6290,712
|
|
20231017,092400,76627660,6310,6310,6310,6310,330
|
|
20231017,092300,74545360,6290,6290,6290,6290,1
|
|
20231017,092200,74539070,6320,6320,6320,6320,26
|
|
20231017,092100,74374750,6320,6290,6320,6260,3282
|
|
20231017,092000,53727270,6270,6270,6270,6270,50
|
|
20231017,091900,53413770,6280,6280,6280,6280,583
|
|
20231017,091800,49752530,6290,6290,6290,6290,20
|
|
20231017,091700,49626730,6290,6290,6290,6290,520
|
|
20231017,091600,46355930,6300,6290,6300,6290,251
|
|
20231017,091500,44774830,6290,6280,6290,6280,1504
|
|
20231017,091400,35318770,6280,6280,6280,6280,0
|
|
20231017,091300,35318770,6280,6280,6280,6280,164
|
|
20231017,091200,34288850,6280,6270,6280,6270,101
|
|
20231017,091100,33655570,6280,6280,6280,6270,646
|
|
20231017,091000,29600690,6280,6250,6280,6250,1470
|
|
20231017,090900,20386540,6260,6260,6260,6260,315
|
|
20231017,090800,18414640,6250,6260,6260,6240,1024
|
|
20231017,090700,12015400,6250,6260,6260,6250,40
|
|
20231017,090600,11765130,6260,6250,6260,6250,429
|
|
20231017,090500,9083830,6240,6250,6250,6240,232
|
|
20231017,090400,7633940,6250,6250,6250,6250,50
|
|
20231017,090300,7321440,6250,6250,6250,6250,329
|
|
20231017,090200,5265190,6250,6250,6250,6250,0
|
|
20231017,090100,5265190,6250,6270,6270,6250,639
|
|
20231017,090000,1270840,6280,6260,6280,6250,203
|